Ethereum Ethereum

674.31 USD (26.34%)
0.03989040 BTC (25.93%)

Market Cap

64,943,480,302 USD
3,841,891 BTC

Volume (24h)

5,176,010,000 USD
306,200 BTC

Circulating Supply

96,311,157 ETH

Historical data for Ethereum

Currency in USD
 
Date Open High Low Close Volume Market Cap
Nov 29, 2017 473.28 522.31 425.07 427.52 2,675,940,000 45,442,100,000
Nov 28, 2017 480.52 482.48 466.35 472.90 1,346,500,000 46,127,200,000
Nov 27, 2017 471.53 493.40 468.49 480.36 1,396,480,000 45,255,000,000
Nov 26, 2017 465.97 472.72 451.61 471.33 1,197,780,000 44,712,100,000
Nov 25, 2017 475.68 485.19 461.05 466.28 1,422,080,000 45,633,400,000
Nov 24, 2017 412.50 480.97 402.76 474.91 2,292,830,000 39,564,300,000
Nov 23, 2017 381.44 425.55 376.09 410.17 1,845,680,000 36,577,300,000
Nov 22, 2017 360.31 381.42 360.15 380.65 800,819,000 34,544,000,000
Nov 21, 2017 367.44 372.47 350.69 360.40 949,912,000 35,220,200,000
Nov 20, 2017 354.09 372.14 353.29 366.73 807,027,000 33,933,400,000
Nov 19, 2017 347.40 371.29 344.74 354.39 1,181,530,000 33,284,900,000
Nov 18, 2017 331.98 349.62 327.69 347.61 649,639,000 31,800,700,000
Nov 17, 2017 330.17 334.96 327.52 332.39 621,733,000 31,620,300,000
Nov 16, 2017 333.44 336.16 323.61 330.92 797,254,000 31,927,300,000
Nov 15, 2017 337.96 340.91 329.81 333.36 722,666,000 32,353,200,000
Nov 14, 2017 316.76 340.18 316.76 337.63 1,069,680,000 30,317,300,000
Nov 13, 2017 307.02 328.42 307.02 316.72 1,041,890,000 29,379,000,000
Nov 12, 2017 314.69 319.15 298.51 307.91 1,613,480,000 30,106,200,000
Nov 11, 2017 298.59 319.45 298.19 314.68 842,301,000 28,559,400,000
Nov 10, 2017 320.67 324.72 294.54 299.25 885,986,000 30,665,200,000
Nov 09, 2017 308.64 329.45 307.06 320.88 893,250,000 29,509,000,000
Nov 08, 2017 294.27 318.70 293.10 309.07 967,956,000 28,128,700,000
Nov 07, 2017 298.57 304.84 290.77 294.66 540,766,000 28,533,300,000
Nov 06, 2017 296.43 305.42 293.72 298.89 579,359,000 28,322,700,000
Nov 05, 2017 300.04 301.37 295.12 296.26 337,658,000 28,661,500,000
Nov 04, 2017 305.48 305.48 295.80 300.47 416,479,000 29,175,300,000
Nov 03, 2017 288.50 308.31 287.69 305.71 646,340,000 27,547,400,000
Nov 02, 2017 290.73 293.91 281.17 287.43 904,901,000 27,754,200,000
Nov 01, 2017 305.76 306.40 290.58 291.69 553,864,000 29,183,600,000
Oct 31, 2017 307.38 310.55 305.88 305.88 369,583,000 29,331,500,000
Oct 30, 2017 304.78 310.50 304.35 307.75 331,442,000 29,077,600,000
Oct 29, 2017 296.38 313.75 296.38 305.09 551,752,000 28,270,200,000
Oct 28, 2017 297.92 300.36 293.58 296.30 264,424,000 28,410,400,000
Oct 27, 2017 296.51 299.26 294.06 297.42 257,169,000 28,270,100,000
Oct 26, 2017 298.02 301.07 295.22 296.53 270,273,000 28,408,400,000
Oct 25, 2017 298.44 301.85 290.72 297.93 325,040,000 28,442,000,000
Oct 24, 2017 287.12 311.96 282.66 298.33 684,281,000 27,357,500,000
Oct 23, 2017 295.10 295.75 277.57 286.95 482,336,000 28,111,400,000
Oct 22, 2017 300.55 305.50 292.81 295.45 327,387,000 28,624,800,000
Oct 21, 2017 303.57 303.93 291.77 300.19 408,014,000 28,906,600,000
Oct 20, 2017 308.05 311.44 303.49 304.01 396,673,000 29,326,300,000
Oct 19, 2017 314.54 316.71 305.83 308.09 349,830,000 29,937,900,000
Oct 18, 2017 316.94 317.24 290.64 314.32 606,114,000 30,160,500,000
Oct 17, 2017 333.48 333.48 311.79 317.08 509,924,000 31,727,700,000
Oct 16, 2017 336.71 349.35 332.04 333.38 692,885,000 32,029,200,000
Oct 15, 2017 339.53 342.72 320.43 336.60 635,407,000 32,292,100,000
Oct 14, 2017 338.85 347.98 334.70 339.63 516,562,000 32,222,400,000
Oct 13, 2017 304.08 348.60 299.66 338.76 1,304,360,000 28,911,100,000
Oct 12, 2017 303.50 309.15 303.29 304.14 527,557,000 28,851,200,000
Oct 11, 2017 301.18 304.39 299.10 303.46 264,146,000 28,626,300,000
Oct 10, 2017 297.60 306.15 293.17 299.87 359,706,000 28,281,400,000
Oct 09, 2017 308.67 309.31 288.19 297.39 559,467,000 29,328,300,000
Oct 08, 2017 311.06 312.54 308.03 308.61 293,167,000 29,550,900,000
Oct 07, 2017 308.89 313.13 304.98 311.12 342,205,000 29,340,400,000
Oct 06, 2017 295.15 308.84 294.95 308.59 318,664,000 28,031,100,000
Oct 05, 2017 292.77 298.04 288.84 295.86 253,747,000 27,800,400,000
Oct 04, 2017 292.75 299.39 290.89 292.66 257,906,000 27,794,100,000
Oct 03, 2017 297.48 300.11 288.13 292.46 321,680,000 28,238,500,000
Oct 02, 2017 302.48 302.92 294.58 297.48 339,443,000 28,708,500,000
Oct 01, 2017 301.55 303.19 295.06 302.34 306,185,000 28,615,200,000
Sep 30, 2017 291.48 303.96 291.11 301.46 332,439,000 27,655,200,000
Sep 29, 2017 299.12 299.92 279.77 291.47 541,375,000 28,375,900,000
Sep 28, 2017 306.47 307.20 295.47 299.15 501,894,000 29,068,700,000
Sep 27, 2017 287.02 308.01 286.82 306.47 550,244,000 27,219,400,000
Sep 26, 2017 292.35 293.75 287.02 287.44 345,801,000 27,720,000,000
Sep 25, 2017 282.22 293.51 281.88 292.33 483,161,000 26,755,500,000
Sep 24, 2017 286.21 292.95 278.13 282.48 571,411,000 27,129,900,000
Sep 23, 2017 264.60 286.17 261.12 286.17 450,934,000 25,077,100,000
Sep 22, 2017 258.11 270.54 256.22 264.31 430,081,000 24,458,400,000
Sep 21, 2017 283.26 286.61 255.02 258.58 601,266,000 26,836,000,000
Sep 20, 2017 282.01 290.89 278.05 283.74 421,404,000 26,712,400,000
Sep 19, 2017 293.66 295.77 274.48 282.80 646,909,000 27,809,300,000
Sep 18, 2017 252.23 293.50 252.23 293.50 1,127,750,000 23,881,200,000
Sep 17, 2017 245.85 257.00 235.24 251.75 427,452,000 23,272,500,000
Sep 16, 2017 250.87 262.59 238.22 246.52 711,737,000 23,742,600,000
Sep 15, 2017 215.22 258.65 195.03 250.46 1,935,700,000 20,364,900,000
Sep 14, 2017 276.59 280.84 213.91 213.91 1,184,590,000 26,166,100,000
Sep 13, 2017 291.12 291.12 260.61 277.11 921,692,000 27,535,700,000
Sep 12, 2017 294.63 311.19 287.23 291.46 753,144,000 27,861,800,000
Sep 11, 2017 289.75 300.69 286.69 294.53 571,307,000 27,394,400,000
Sep 10, 2017 294.06 294.76 268.97 288.75 698,326,000 27,797,200,000
Sep 09, 2017 296.17 299.89 287.22 294.40 528,621,000 27,990,500,000
Sep 08, 2017 329.64 329.64 285.16 296.50 1,098,780,000 31,147,200,000
Sep 07, 2017 333.52 333.52 319.94 329.43 718,624,000 31,507,500,000
Sep 06, 2017 313.80 334.66 313.49 334.34 1,058,830,000 29,639,100,000
Sep 05, 2017 297.57 318.57 268.29 312.99 1,551,050,000 28,100,000,000
Sep 04, 2017 347.13 347.13 279.94 295.17 1,801,690,000 32,774,000,000
Sep 03, 2017 350.23 366.49 332.23 347.48 986,266,000 33,059,800,000
Sep 02, 2017 387.82 389.35 328.10 348.98 1,483,600,000 36,601,200,000
Sep 01, 2017 383.47 390.04 383.47 387.74 874,222,000 36,182,900,000
Aug 31, 2017 378.44 386.14 376.35 383.04 706,254,000 35,701,500,000
Aug 30, 2017 369.47 388.75 361.97 378.49 1,333,320,000 34,848,400,000
Aug 29, 2017 347.96 373.76 347.79 370.67 1,220,030,000 32,813,200,000
Aug 28, 2017 350.04 352.05 338.41 347.75 854,319,000 33,002,700,000
Aug 27, 2017 334.36 347.89 334.36 347.89 633,370,000 31,517,500,000
Aug 26, 2017 331.99 334.99 327.92 333.88 514,181,000 31,288,300,000
Aug 25, 2017 326.11 336.40 325.80 331.92 760,329,000 30,727,900,000
Aug 24, 2017 317.45 327.96 317.08 325.61 697,665,000 29,904,600,000
Aug 23, 2017 315.27 324.21 314.54 317.52 811,990,000 29,691,900,000
Aug 22, 2017 321.06 327.36 297.91 314.79 1,336,400,000 30,229,900,000
Aug 21, 2017 300.48 347.05 297.23 321.59 2,448,970,000 28,285,500,000
Aug 20, 2017 296.64 301.43 291.58 301.43 571,947,000 27,918,100,000
Aug 19, 2017 296.18 301.67 286.18 297.47 860,202,000 27,867,900,000
Aug 18, 2017 301.70 307.96 292.50 295.59 936,160,000 28,380,200,000
Aug 17, 2017 302.81 311.03 300.25 301.46 909,494,000 28,477,500,000
Aug 16, 2017 289.82 303.41 285.38 302.27 967,643,000 27,249,700,000
Aug 15, 2017 299.95 300.41 279.33 289.82 1,051,800,000 28,195,800,000
Aug 14, 2017 298.03 306.81 296.41 300.10 864,391,000 28,008,700,000
Aug 13, 2017 310.37 310.82 289.31 298.06 1,369,370,000 29,161,100,000
Aug 12, 2017 308.71 317.56 307.90 310.60 1,111,650,000 28,998,700,000
Aug 11, 2017 294.50 309.21 294.50 308.86 953,576,000 27,657,000,000
Aug 10, 2017 296.96 306.59 289.93 295.89 1,076,820,000 27,882,200,000
Aug 09, 2017 297.63 318.72 276.69 296.03 2,638,580,000 27,938,700,000
Aug 08, 2017 269.10 298.91 266.80 296.77 1,502,410,000 25,254,600,000
Aug 07, 2017 261.24 271.96 256.69 269.18 935,727,000 24,511,000,000
Aug 06, 2017 256.42 271.05 252.85 261.57 1,482,980,000 24,053,500,000
Aug 05, 2017 222.85 256.51 221.95 256.51 1,333,000,000 20,900,000,000
Aug 04, 2017 225.31 227.62 222.06 223.07 539,783,000 21,125,600,000
Aug 03, 2017 220.18 228.29 219.89 225.34 557,217,000 20,640,100,000
Aug 02, 2017 227.01 229.51 218.12 219.95 632,606,000 21,275,200,000
Aug 01, 2017 204.69 227.74 204.69 226.77 1,585,330,000 19,179,100,000
Jul 31, 2017 197.41 203.87 193.41 203.87 569,414,000 18,492,000,000
Jul 30, 2017 206.74 208.54 196.15 197.98 596,234,000 19,360,900,000
Jul 29, 2017 193.34 208.68 179.65 205.79 824,355,000 18,101,800,000
Jul 28, 2017 204.32 204.90 192.30 193.12 562,571,000 19,125,100,000
Jul 27, 2017 204.86 206.44 201.26 204.32 393,283,000 19,169,800,000
Jul 26, 2017 207.09 210.77 194.78 203.95 717,692,000 19,373,400,000
Jul 25, 2017 224.37 225.32 195.84 206.71 1,095,760,000 20,985,200,000
Jul 24, 2017 226.28 227.54 222.45 224.71 431,691,000 21,158,500,000
Jul 23, 2017 229.12 231.68 217.72 225.95 649,615,000 21,418,300,000
Jul 22, 2017 217.86 232.70 216.87 229.48 618,260,000 20,360,100,000
Jul 21, 2017 226.06 235.12 213.01 218.31 1,006,130,000 21,121,100,000
Jul 20, 2017 205.42 233.90 203.22 227.26 2,225,000,000 19,187,800,000
Jul 19, 2017 234.94 245.65 191.75 199.70 2,328,790,000 21,939,300,000
Jul 18, 2017 195.03 267.99 182.06 234.39 2,709,260,000 18,207,400,000
Jul 17, 2017 159.99 194.75 158.04 193.42 1,669,500,000 14,932,700,000
Jul 16, 2017 169.57 172.01 133.72 157.36 1,516,890,000 15,823,100,000
Jul 15, 2017 199.71 200.16 170.66 170.66 810,452,000 18,630,200,000
Jul 14, 2017 209.53 211.10 187.37 199.66 749,382,000 19,541,300,000
Jul 13, 2017 231.81 231.81 200.06 209.73 828,489,000 21,613,900,000
Jul 12, 2017 197.15 230.77 189.59 230.77 1,241,190,000 18,377,600,000
Jul 11, 2017 211.53 220.29 183.39 197.40 1,440,950,000 19,712,300,000
Jul 10, 2017 243.01 243.07 196.97 215.36 937,219,000 22,640,500,000
Jul 09, 2017 251.82 255.10 242.14 242.14 505,118,000 23,454,700,000
Jul 08, 2017 245.89 273.48 236.55 251.70 754,958,000 22,890,700,000
Jul 07, 2017 270.35 273.94 244.17 245.99 687,252,000 25,160,800,000
Jul 06, 2017 268.86 278.48 265.51 270.55 623,080,000 25,019,500,000
Jul 05, 2017 273.10 275.13 261.45 268.77 790,256,000 25,406,900,000
Jul 04, 2017 282.19 287.39 273.11 273.30 687,691,000 26,245,000,000
Jul 03, 2017 288.41 291.10 281.18 282.90 851,408,000 26,815,900,000
Jul 02, 2017 275.12 295.51 262.52 287.99 1,123,330,000 25,572,800,000
Jul 01, 2017 293.35 293.75 268.62 274.60 1,089,200,000 27,259,400,000
Jun 30, 2017 303.15 315.17 288.44 294.92 1,011,800,000 28,161,900,000
Jun 29, 2017 328.37 330.71 297.37 302.88 1,508,580,000 30,495,300,000
Jun 28, 2017 293.04 333.10 276.41 327.93 2,056,550,000 27,207,000,000
Jun 27, 2017 272.69 293.09 227.14 293.09 1,973,870,000 25,309,700,000
Jun 26, 2017 302.95 311.46 238.65 272.69 2,081,810,000 28,111,200,000
Jun 25, 2017 323.47 332.79 284.65 303.25 1,186,880,000 30,005,900,000
Jun 24, 2017 341.63 343.62 322.09 323.70 673,585,000 31,681,300,000
Jun 23, 2017 336.49 348.01 334.99 341.74 593,207,000 31,195,900,000
Jun 22, 2017 337.73 342.03 330.62 336.37 925,767,000 31,302,600,000
Jun 21, 2017 359.54 361.34 319.48 336.87 1,420,130,000 33,310,500,000
Jun 20, 2017 370.33 377.97 350.94 359.00 1,020,390,000 34,304,000,000
Jun 19, 2017 371.86 377.12 369.76 370.06 685,172,000 34,435,700,000
Jun 18, 2017 379.52 390.58 368.84 371.46 904,703,000 35,133,800,000
Jun 17, 2017 369.88 379.41 364.00 379.41 904,653,000 34,231,300,000
Jun 16, 2017 361.18 373.06 341.42 370.23 1,096,280,000 33,415,800,000
Jun 15, 2017 358.51 364.44 300.70 361.93 2,463,450,000 33,158,200,000
Jun 14, 2017 397.59 399.32 342.21 359.05 1,272,580,000 36,761,600,000
Jun 13, 2017 395.69 411.18 370.06 397.54 1,717,380,000 36,574,500,000
Jun 12, 2017 341.16 414.76 341.16 401.49 2,882,650,000 31,525,300,000
Jun 11, 2017 338.79 353.01 318.17 340.61 1,373,220,000 31,296,800,000
Jun 10, 2017 282.01 350.26 282.01 337.67 1,611,630,000 26,043,700,000
Jun 09, 2017 261.75 282.76 261.75 281.74 557,986,000 24,165,000,000
Jun 08, 2017 257.99 262.25 253.97 261.67 385,494,000 23,810,900,000
Jun 07, 2017 264.26 264.67 254.04 258.07 461,649,000 24,382,200,000
Jun 06, 2017 248.60 267.51 246.84 264.47 741,553,000 22,930,400,000
Jun 05, 2017 245.26 249.47 243.05 248.46 435,660,000 22,615,800,000
Jun 04, 2017 224.12 250.41 223.98 245.33 753,820,000 20,659,800,000
Jun 03, 2017 223.46 225.97 219.42 224.38 427,896,000 20,593,500,000
Jun 02, 2017 222.29 229.41 219.58 223.78 469,532,000 20,479,000,000
Jun 01, 2017 230.89 236.22 214.48 222.24 812,924,000 21,264,800,000
May 31, 2017 231.58 236.97 215.57 230.67 1,271,600,000 21,321,900,000
May 30, 2017 195.61 233.71 189.29 231.91 1,586,670,000 18,004,700,000
May 29, 2017 170.13 197.13 164.53 194.91 718,828,000 15,654,600,000
May 28, 2017 158.82 179.94 157.60 170.51 717,971,000 14,608,600,000
May 27, 2017 159.82 166.95 120.44 157.76 1,217,060,000 14,696,000,000
May 26, 2017 175.22 193.69 150.28 160.40 792,458,000 16,107,000,000
May 25, 2017 189.85 210.98 170.51 174.45 943,637,000 17,446,600,000
May 24, 2017 182.65 228.37 182.45 190.05 561,014,000 16,779,700,000
May 23, 2017 170.82 183.55 169.93 181.95 530,709,000 15,688,000,000
May 22, 2017 158.17 201.75 152.47 174.26 1,188,910,000 14,522,100,000
May 21, 2017 127.54 159.03 125.89 157.94 570,361,000 11,705,700,000
May 20, 2017 129.22 133.64 124.70 126.52 331,455,000 11,856,600,000
May 19, 2017 97.05 133.56 97.05 129.53 626,945,000 8,902,240,000
May 18, 2017 89.84 97.37 89.84 96.91 196,237,000 8,238,110,000
May 17, 2017 89.25 91.27 84.43 89.86 183,031,000 8,181,520,000
May 16, 2017 92.39 93.56 89.12 89.44 152,285,000 8,466,470,000
May 15, 2017 90.78 95.43 86.83 92.41 170,999,000 8,316,930,000
May 14, 2017 90.87 91.25 89.61 90.79 66,046,600 8,322,380,000
May 13, 2017 88.69 93.81 86.66 90.84 88,742,200 8,120,390,000
May 12, 2017 89.43 93.12 88.66 88.66 145,825,000 8,184,930,000
May 11, 2017 89.77 102.55 88.48 89.88 132,722,000 8,213,570,000
May 10, 2017 91.15 92.85 85.29 89.52 145,602,000 8,337,180,000
May 09, 2017 91.23 93.06 80.39 91.16 363,434,000 8,341,490,000
May 08, 2017 93.75 95.14 89.51 91.42 231,344,000 8,569,060,000
May 07, 2017 97.87 98.24 89.87 94.01 183,295,000 8,942,950,000
May 06, 2017 94.91 97.88 90.95 97.81 151,462,000 8,669,910,000
May 05, 2017 96.73 103.23 92.22 94.40 331,928,000 8,833,520,000
May 04, 2017 79.72 97.56 79.43 96.98 366,847,000 7,277,480,000
May 03, 2017 77.25 80.10 75.76 79.72 141,922,000 7,050,050,000
May 02, 2017 76.65 79.35 74.38 77.26 193,773,000 6,992,980,000
May 01, 2017 79.32 82.52 73.09 76.30 376,842,000 7,234,070,000
Apr 30, 2017 68.54 79.02 68.35 79.02 229,945,000 6,248,840,000
Apr 29, 2017 71.39 71.90 66.78 68.38 165,448,000 6,506,490,000
Apr 28, 2017 62.23 70.85 62.13 70.16 346,546,000 5,669,550,000
Apr 27, 2017 52.81 62.17 52.29 62.17 246,775,000 4,809,630,000
Apr 26, 2017 49.91 53.44 49.91 52.72 104,884,000 4,544,370,000
Apr 25, 2017 50.07 50.30 49.81 49.89 38,264,600 4,557,870,000
Apr 24, 2017 48.87 50.18 48.87 50.03 55,580,600 4,446,470,000
Apr 23, 2017 48.59 48.89 48.17 48.49 36,234,000 4,420,040,000
Apr 22, 2017 48.18 48.74 48.17 48.55 37,357,600 4,381,290,000
Apr 21, 2017 49.64 49.66 48.14 48.22 45,048,300 4,512,610,000
Apr 20, 2017 48.13 49.99 48.13 49.67 79,600,900 4,373,800,000
Apr 19, 2017 50.73 50.95 47.26 48.31 76,281,000 4,608,260,000
Apr 18, 2017 48.32 51.03 48.30 50.71 78,748,500 4,387,860,000
Apr 17, 2017 48.66 48.75 48.05 48.30 44,013,300 4,417,310,000
Apr 16, 2017 49.04 49.14 48.19 48.72 31,343,800 4,450,140,000
Apr 15, 2017 47.65 49.57 47.18 49.10 66,207,800 4,323,100,000
Apr 14, 2017 49.97 50.05 46.76 47.57 91,674,400 4,531,810,000
Apr 13, 2017 46.31 50.91 46.31 50.22 157,200,000 4,198,420,000
Apr 12, 2017 43.46 47.23 43.11 46.29 88,045,700 3,938,930,000
Apr 11, 2017 43.50 44.25 43.30 43.41 38,303,300 3,941,100,000
Apr 10, 2017 43.28 44.14 42.42 43.44 44,061,500 3,919,520,000
Apr 09, 2017 44.28 44.49 42.89 43.27 55,143,000 4,009,010,000
Apr 08, 2017 41.80 45.21 41.73 44.31 74,138,800 3,783,000,000
Apr 07, 2017 42.87 44.04 41.65 42.16 81,474,700 3,878,210,000
Apr 06, 2017 45.22 45.64 40.90 43.24 147,120,000 4,089,930,000
Apr 05, 2017 44.66 47.84 44.54 45.30 119,733,000 4,037,940,000
Apr 04, 2017 43.92 45.74 41.72 44.64 157,568,000 3,969,730,000
Apr 03, 2017 48.82 48.82 43.41 44.36 190,513,000 4,411,030,000
Apr 02, 2017 50.74 51.27 45.43 48.75 134,604,000 4,582,700,000
Apr 01, 2017 50.03 51.93 48.88 50.70 92,461,900 4,517,510,000
Mar 31, 2017 51.75 51.77 47.38 50.04 151,416,000 4,671,190,000
Mar 30, 2017 53.12 53.31 51.87 52.21 86,885,700 4,793,280,000
Mar 29, 2017 50.57 53.87 50.55 53.13 144,998,000 4,561,150,000
Mar 28, 2017 49.71 50.96 49.15 50.77 97,745,300 4,482,160,000
Mar 27, 2017 51.31 52.46 48.93 49.67 118,978,000 4,624,990,000
Mar 26, 2017 50.77 51.80 49.28 50.52 106,859,000 4,574,540,000
Mar 25, 2017 53.58 53.58 48.31 51.25 223,059,000 4,825,700,000
Mar 24, 2017 43.64 54.14 43.21 53.11 297,046,000 3,929,230,000
Mar 23, 2017 42.57 44.75 41.30 43.68 100,724,000 3,831,310,000
Mar 22, 2017 43.12 43.52 39.69 42.34 113,952,000 3,880,120,000
Mar 21, 2017 43.51 44.26 42.37 43.15 91,265,400 3,913,620,000
Mar 20, 2017 44.83 46.23 42.44 43.39 154,701,000 4,031,270,000
Mar 19, 2017 35.53 47.00 35.34 44.74 239,430,000 3,193,600,000
Mar 18, 2017 46.87 46.87 31.70 34.16 262,180,000 4,211,830,000
Mar 17, 2017 45.93 55.11 38.21 46.83 497,534,000 4,125,480,000
Mar 16, 2017 35.36 47.17 35.36 46.35 454,418,000 3,174,750,000
Mar 15, 2017 28.65 35.06 28.43 35.06 170,344,000 2,571,160,000
Mar 14, 2017 28.57 29.93 27.32 28.65 101,797,000 2,563,700,000
Mar 13, 2017 23.50 30.60 23.50 28.59 255,488,000 2,108,300,000
Mar 12, 2017 21.46 23.44 21.38 23.44 74,628,900 1,924,660,000
Mar 11, 2017 19.37 21.59 19.01 21.47 69,150,100 1,736,630,000
Mar 10, 2017 17.74 19.66 17.68 19.33 87,506,800 1,589,640,000
Mar 09, 2017 16.64 17.87 16.37 17.75 31,418,400 1,490,500,000
Mar 08, 2017 18.88 18.88 16.65 16.65 44,304,600 1,690,760,000
Mar 07, 2017 19.58 19.63 18.64 18.89 37,972,200 1,752,530,000
Mar 06, 2017 19.28 20.10 19.11 19.61 32,432,700 1,725,360,000
Mar 05, 2017 18.50 19.42 18.23 19.30 26,816,300 1,655,030,000
Mar 04, 2017 19.52 20.05 18.62 18.62 27,341,900 1,745,140,000
Mar 03, 2017 19.04 20.67 18.41 19.46 95,863,400 1,702,140,000
Mar 02, 2017 17.36 19.35 16.95 19.03 83,627,100 1,550,750,000
Mar 01, 2017 15.85 17.37 15.56 17.35 44,927,500 1,415,510,000
Feb 28, 2017 15.45 16.06 15.12 15.82 65,478,900 1,379,600,000
Feb 27, 2017 14.51 15.68 14.27 15.40 31,667,000 1,294,770,000
Feb 26, 2017 13.52 14.54 13.40 14.52 20,307,500 1,206,150,000
Feb 25, 2017 13.06 13.72 12.98 13.55 18,533,900 1,165,230,000
Feb 24, 2017 13.13 13.23 12.88 13.07 19,574,400 1,171,110,000
Feb 23, 2017 12.60 13.21 12.56 13.12 14,522,300 1,122,910,000
Feb 22, 2017 12.69 12.76 12.55 12.60 10,360,900 1,130,460,000
Feb 21, 2017 12.34 12.77 12.21 12.67 15,183,300 1,099,330,000
Feb 20, 2017 12.77 12.90 12.43 12.43 12,994,400 1,136,610,000
Feb 19, 2017 12.82 12.87 12.71 12.76 7,799,740 1,140,870,000
Feb 18, 2017 12.71 12.83 12.68 12.81 9,370,010 1,130,750,000
Feb 17, 2017 12.90 12.91 12.66 12.68 11,636,500 1,147,260,000
Feb 16, 2017 12.92 12.92 12.54 12.90 38,002,600 1,148,860,000
Feb 15, 2017 13.04 13.04 12.64 12.92 18,464,700 1,159,000,000
Feb 14, 2017 11.29 13.33 11.29 13.03 42,911,500 1,002,810,000
Feb 13, 2017 11.38 11.39 11.17 11.27 7,216,520 1,011,080,000
Feb 12, 2017 11.35 11.40 11.30 11.40 6,264,900 1,008,030,000
Feb 11, 2017 11.29 11.43 11.24 11.35 7,544,520 1,002,130,000
Feb 10, 2017 11.04 11.34 10.78 11.28 11,914,200 979,961,000
Feb 09, 2017 11.44 11.60 10.67 11.03 18,400,300 1,014,280,000
Feb 08, 2017 11.54 11.63 11.24 11.43 9,688,630 1,023,170,000
Feb 07, 2017 11.43 11.61 11.41 11.52 7,629,640 1,012,620,000
Feb 06, 2017 11.35 11.48 11.34 11.39 5,695,440 1,005,930,000
Feb 05, 2017 11.44 11.49 11.32 11.35 5,942,960 1,013,400,000
Feb 04, 2017 11.13 11.50 11.13 11.43 14,139,500 985,277,000
Feb 03, 2017 10.81 11.11 10.76 11.11 12,897,800 956,944,000
Feb 02, 2017 10.74 10.89 10.55 10.82 10,172,500 949,793,000
Feb 01, 2017 10.74 10.85 10.56 10.73 12,852,200 949,969,000
Jan 31, 2017 10.56 10.75 10.54 10.73 11,648,700 933,975,000
Jan 30, 2017 10.49 10.71 10.47 10.57 8,042,180 927,415,000
Jan 29, 2017 10.56 10.57 10.45 10.48 4,689,950 933,087,000
Jan 28, 2017 10.54 10.58 10.43 10.56 6,580,700 930,688,000
Jan 27, 2017 10.58 10.61 10.44 10.54 7,189,170 934,404,000
Jan 26, 2017 10.57 10.67 10.51 10.59 8,465,020 932,575,000
Jan 25, 2017 10.62 10.62 10.48 10.57 6,751,450 936,769,000
Jan 24, 2017 10.73 10.77 10.57 10.63 8,327,330 946,083,000
Jan 23, 2017 10.71 10.84 10.67 10.82 7,267,210 944,159,000
Jan 22, 2017 10.91 10.97 10.58 10.70 8,678,620 961,463,000
Jan 21, 2017 10.60 10.98 10.58 10.91 11,937,600 933,405,000
Jan 20, 2017 10.39 10.76 10.35 10.60 10,992,800 914,696,000
Jan 19, 2017 10.24 10.44 10.18 10.40 8,347,550 901,484,000
Jan 18, 2017 10.30 10.52 9.94 10.23 10,788,200 906,079,000
Jan 17, 2017 9.64 10.61 9.54 10.30 18,391,900 847,981,000
Jan 16, 2017 9.88 9.93 9.58 9.64 14,937,400 869,126,000
Jan 15, 2017 9.83 10.00 9.60 9.90 14,837,900 864,037,000
Jan 14, 2017 9.79 9.89 9.44 9.65 20,085,800 859,971,000
Jan 13, 2017 9.83 9.85 9.51 9.77 25,066,600 863,241,000
Jan 12, 2017 9.72 10.08 9.18 9.86 30,453,800 853,638,000
Jan 11, 2017 10.54 10.66 9.46 9.72 26,823,500 925,320,000
Jan 10, 2017 10.37 10.69 10.29 10.55 10,879,700 909,897,000
Jan 09, 2017 10.31 10.78 10.14 10.33 25,718,300 904,682,000
Jan 08, 2017 9.87 10.39 9.83 10.29 16,676,600 865,667,000
Jan 07, 2017 10.24 10.28 9.59 9.87 23,153,600 897,636,000
Jan 06, 2017 10.29 10.63 9.63 10.25 29,471,800 901,249,000
Jan 05, 2017 11.29 11.89 9.40 10.25 41,557,400 988,599,000
Jan 04, 2017 9.71 11.28 9.56 11.25 41,051,200 850,115,000
Jan 03, 2017 8.37 10.00 8.32 9.73 33,625,200 732,988,000
Jan 02, 2017 8.17 8.44 8.05 8.38 14,579,600 714,900,000
Jan 01, 2017 7.98 8.47 7.98 8.17 14,731,700 698,149,000